DGR Global Limited Historical Data - DGR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
DGR Global Limited (DGR)
DGR Global Limited (DGR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	7.14285714286	0.014	0.016	0.014	501230	0.014	DE
4	0.002	15.3846153846	0.013	0.017	0.013	447441	0.01388118	DE
12	0	0	0.015	0.017	0.009	636044	0.01225437	DE
26	-0.01	-40	0.025	0.033	0.009	440347	0.01456145	DE
52	-0.034	-69.387755102	0.049	0.049	0.009	371707	0.02262178	DE
156	-0.053	-77.9411764706	0.068	0.085	0.009	293503	0.04885078	DE
260	-0.105	-87.5	0.12	0.125	0.009	345146	0.06243701	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.016	0.002	14.29	0.016	0.016	0.016	37726
1713507300	0.014	0	0.00	0.014	0.014	0.014	0
1713420900	0.014	0	0.00	0.014	0.014	0.014	0
1713334500	0.014	0	0.00	0.014	0.014	0.014	0
1713248100	0.014	0	0.00	0.014	0.014	0.014	0
1713161700	0.014	0	0.00	0.014	0.014	0.014	501230
1712902500	0.014	-0.003	-17.65	0.014	0.014	0.013	874456
1712816100	0.017	0	0.00	0.017	0.017	0.017	98029
1712729700	0.017	0	0.00	0.017	0.017	0.017	0
1712643300	0.017	0	0.00	0.017	0.017	0.017	0
1712556900	0.017	0	0.00	0.017	0.017	0.017	16971
1712294100	0.017	0	0.00	0.017	0.017	0.017	0
1712207700	0.017	0.002	13.33	0.017	0.017	0.017	5000
1712121300	0.015	0	0.00	0.016	0.016	0.015	308047
1712034900	0.015	0.002	15.38	0.015	0.015	0.015	538341
1711602900	0.013	0	0.00	0.013	0.013	0.013	0
1711516500	0.013	0	0.00	0.013	0.013	0.013	65384
1711430100	0.013	0	0.00	0.013	0.013	0.013	1619508
1711343700	0.013	0	0.00	0.013	0.013	0.013	0
1711084500	0.013	0	0.00	0.013	0.013	0.013	0
1710998100	0.013	0.001	8.33	0.013	0.013	0.013	150000
1710911700	0.012	0	0.00	0.012	0.012	0.012	0
1710825300	0.012	0	0.00	0.012	0.012	0.012	0
1710738900	0.012	0	0.00	0.012	0.012	0.012	0
1710479700	0.012	-0.001	-7.69	0.013	0.013	0.012	76923
1710393300	0.013	0	0.00	0.013	0.013	0.013	0
1710306900	0.013	0	0.00	0.013	0.013	0.013	0
1710220500	0.013	0	0.00	0.013	0.013	0.013	85906
1710134100	0.013	0.001	8.33	0.014	0.014	0.013	356410
1709874900	0.012	-0.001	-7.69	0.013	0.015	0.012	1433320
1709788500	0.013	0.002	18.18	0.012	0.013	0.012	1136539
1709702100	0.011	0.001	10.00	0.011	0.011	0.011	1000000
1709615700	0.01	0	0.00	0.01	0.01	0.01	219479
1709529300	0.01	-0.001	-9.09	0.011	0.011	0.01	1525542
1709270100	0.011	0	0.00	0.011	0.011	0.011	414195
1709183700	0.011	0	0.00	0.01	0.011	0.01	353274
1709097300	0.011	0.001	10.00	0.009	0.011	0.009	2470293
1709010900	0.01	-0.002	-16.67	0.011	0.011	0.01	1564904
1708924500	0.012	0	0.00	0.012	0.012	0.012	0
1708665300	0.012	-0.001	-7.69	0.012	0.012	0.012	756297
1708578900	0.013	0	0.00	0.013	0.013	0.013	0
1708492500	0.013	0	0.00	0.013	0.013	0.013	463000
1708406100	0.013	0	0.00	0.013	0.013	0.013	0
1708319700	0.013	0	0.00	0.013	0.013	0.013	780800
1708060500	0.013	-0.002	-13.33	0.013	0.013	0.013	234615
1707974100	0.015	0	0.00	0.015	0.015	0.015	0
1707887700	0.015	0	0.00	0.015	0.015	0.015	0
1707801300	0.015	0	0.00	0.015	0.015	0.015	0
1707714900	0.015	0	0.00	0.015	0.015	0.015	43333
1707455700	0.015	0	0.00	0.015	0.015	0.015	0
1707369300	0.015	-0.001	-6.25	0.015	0.015	0.015	38011
1707282900	0.016	0	0.00	0.016	0.016	0.016	0
1707196500	0.016	0.001	6.67	0.017	0.017	0.016	1076000
1707110100	0.015	0	0.00	0.015	0.015	0.015	0
1706850900	0.015	0	0.00	0.015	0.015	0.015	0
1706764500	0.015	0.003	25.00	0.015	0.015	0.015	128699
1706678100	0.012	-0.001	-7.69	0.014	0.014	0.012	399953
1706591700	0.013	0.001	8.33	0.014	0.014	0.012	479900
1706505300	0.012	-0.002	-14.29	0.015	0.015	0.01	1775083
1706159700	0.014	-0.004	-22.22	0.017	0.017	0.013	775092
1706073300	0.018	-0.002	-10.00	0.02	0.02	0.018	164699
1705986900	0.02	0	0.00	0.02	0.02	0.02	25000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions